Skip to main content

Willis Lease Finance Corporation - Common Stock (NQ: WLFC )

195.84 +3.22 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 14, 2025 193.34 197.88 193.34 195.84 16,617 +3.22(+1.67%)
Feb 13, 2025 194.95 194.95 185.60 192.62 28,291 -1.19(-0.61%)
Feb 12, 2025 192.98 196.22 192.98 193.81 16,862 -5.80(-2.91%)
Feb 11, 2025 196.31 202.13 192.01 199.61 22,452 -0.44(-0.22%)
Feb 10, 2025 201.40 202.01 198.95 200.05 13,840 +0.26(+0.13%)
Feb 07, 2025 200.75 201.29 197.01 199.79 27,568 -1.87(-0.93%)
Feb 06, 2025 200.91 206.40 200.91 201.66 26,293 +2.94(+1.48%)
Feb 05, 2025 194.91 199.00 192.94 198.72 15,991 +4.87(+2.51%)
Feb 04, 2025 189.98 193.85 187.71 193.85 22,194 +4.82(+2.55%)
Feb 03, 2025 187.09 197.00 185.01 189.03 42,518 -4.89(-2.52%)
Jan 31, 2025 192.84 197.13 191.87 193.92 26,942 +1.33(+0.69%)
Jan 30, 2025 192.91 195.06 191.25 192.59 18,827 +1.40(+0.73%)
Jan 29, 2025 191.96 194.96 187.33 191.19 27,129 +0.85(+0.45%)
Jan 28, 2025 182.78 191.78 181.09 190.34 38,153 +5.41(+2.93%)
Jan 27, 2025 190.66 193.01 184.45 184.93 27,963 -7.55(-3.92%)
Jan 24, 2025 195.55 198.91 191.77 192.48 18,961 -4.02(-2.05%)
Jan 23, 2025 193.84 200.00 193.84 196.50 26,921 +1.14(+0.58%)
Jan 22, 2025 192.62 197.77 190.43 195.36 28,794 +1.10(+0.57%)
Jan 21, 2025 196.18 202.42 192.82 194.26 46,705 -3.75(-1.89%)
Jan 17, 2025 202.06 204.27 195.05 198.01 22,940 -2.84(-1.41%)
Jan 16, 2025 204.79 212.01 197.27 200.85 53,231 -2.14(-1.05%)
Jan 15, 2025 224.00 229.67 192.03 202.99 117,502 -14.13(-6.51%)
Jan 14, 2025 206.83 220.00 206.83 217.12 45,123 +11.72(+5.71%)
Jan 13, 2025 202.10 207.53 202.10 205.40 22,787 -1.45(-0.70%)
Jan 10, 2025 208.64 213.14 204.80 206.85 40,942 -5.30(-2.50%)
Jan 08, 2025 210.69 212.65 205.78 212.15 36,442 -2.01(-0.94%)
Jan 07, 2025 213.00 215.42 202.00 214.16 52,020 +0.15(+0.07%)
Jan 06, 2025 218.26 222.15 212.99 214.01 21,582 -3.49(-1.60%)
Jan 03, 2025 215.62 217.50 209.80 217.50 34,344 +4.54(+2.13%)
Jan 02, 2025 209.21 214.55 202.81 212.96 52,658 +5.41(+2.61%)
Dec 31, 2024 207.55 0 +2.90(+1.42%)
Dec 30, 2024 198.31 206.26 192.12 204.65 30,135 +2.66(+1.32%)
Dec 27, 2024 212.12 212.12 198.52 201.99 34,838 -11.82(-5.53%)
Dec 26, 2024 210.86 214.50 208.00 213.81 34,267 +2.67(+1.26%)
Dec 24, 2024 207.71 212.00 203.77 211.14 18,050 +6.31(+3.08%)
Dec 23, 2024 206.54 208.43 200.60 204.83 17,535 -0.22(-0.11%)
Dec 20, 2024 195.00 207.00 195.00 205.05 47,125 +7.91(+4.01%)
Dec 19, 2024 201.92 209.42 195.20 197.14 35,310 +0.63(+0.32%)
Dec 18, 2024 213.51 213.51 193.00 196.51 42,496 -17.00(-7.96%)
Dec 17, 2024 220.91 220.91 209.00 213.51 21,005 -3.16(-1.46%)
Dec 16, 2024 210.00 218.35 210.00 216.67 21,524 +6.68(+3.18%)
Dec 13, 2024 216.86 216.86 204.01 209.99 27,188 -6.46(-2.98%)
Dec 12, 2024 220.00 226.00 212.37 216.45 34,738 -2.86(-1.30%)
Dec 11, 2024 207.42 225.82 207.01 219.31 62,875 +12.64(+6.12%)
Dec 10, 2024 202.58 210.30 202.58 206.67 27,408 +1.73(+0.84%)
Dec 09, 2024 206.14 209.95 202.01 204.94 20,909 +0.27(+0.13%)
Dec 06, 2024 206.07 206.07 195.10 204.67 52,009 +2.42(+1.20%)
Dec 05, 2024 205.03 211.58 200.05 202.25 28,677 -5.38(-2.59%)
Dec 04, 2024 204.35 207.63 204.01 207.63 15,641 +1.42(+0.69%)
Dec 03, 2024 213.11 213.11 202.73 206.21 19,434 -5.51(-2.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.